Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Geo Group Inc New | GEO | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.49 | -3.27% | 14.50 | 19:05:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 15.19 | 14.935 | 15.19 | 15.07 | 14.99 |
GEO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.30 | 15.42 | 14.44 | 14.84 | 2,758,304 | -0.80 | -5.23% |
| 1 Month | 14.60 | 16.31 | 13.645 | 14.91 | 2,691,257 | -0.10 | -0.68% |
| 3 Months | 11.56 | 16.31 | 11.01 | 13.15 | 2,858,736 | 2.94 | 25.43% |
| 6 Months | 8.55 | 16.31 | 8.33 | 11.73 | 2,637,236 | 5.95 | 69.59% |
| 1 Year | 7.79 | 16.31 | 6.94 | 9.89 | 2,397,050 | 6.71 | 86.14% |
| 3 Years | 5.94 | 16.31 | 4.9601 | 8.47 | 2,734,112 | 8.56 | 144.11% |
| 5 Years | 19.28 | 24.28 | 4.9601 | 9.30 | 2,502,471 | -4.78 | -24.79% |
GEO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 15.07 | 0.08 | 0.53% | 15.19 | 15.19 | 14.935 | 1,409,181 |
| Apr 23 2024 | 14.99 | 0.13 | 0.87% | 14.80 | 15.25 | 14.80 | 2,434,117 |
| Apr 22 2024 | 14.86 | 0.29 | 1.99% | 14.69 | 14.98 | 14.63 | 2,833,894 |
| Apr 19 2024 | 14.57 | -0.20 | -1.35% | 14.70 | 15.07 | 14.44 | 2,633,049 |
| Apr 18 2024 | 14.77 | -0.22 | -1.47% | 14.99 | 15.175 | 14.645 | 2,601,165 |
| Apr 17 2024 | 14.99 | -0.19 | -1.25% | 15.30 | 15.42 | 14.98 | 3,289,296 |
| Apr 16 2024 | 15.18 | -0.02 | -0.13% | 15.285 | 15.45 | 15.16 | 1,883,377 |
| Apr 15 2024 | 15.20 | -0.17 | -1.11% | 15.37 | 15.48 | 15.115 | 2,489,107 |
| Apr 12 2024 | 15.37 | -0.31 | -1.98% | 15.58 | 15.7799 | 15.331 | 1,494,589 |
| Apr 11 2024 | 15.68 | 0.09 | 0.58% | 15.78 | 15.99 | 15.47 | 1,704,047 |
| Apr 10 2024 | 15.59 | -0.33 | -2.07% | 15.77 | 16.01 | 15.44 | 2,649,718 |
| Apr 09 2024 | 15.92 | -0.01 | -0.06% | 15.99 | 16.31 | 15.835 | 3,325,990 |
| Apr 08 2024 | 15.93 | 0.79 | 5.22% | 15.25 | 15.95 | 15.07 | 3,134,849 |
| Apr 05 2024 | 15.14 | 1.09 | 7.76% | 14.33 | 15.425 | 14.33 | 5,211,193 |
| Apr 04 2024 | 14.05 | -0.01 | -0.07% | 14.12 | 14.42 | 13.92 | 1,718,334 |
| Apr 03 2024 | 14.06 | 0.15 | 1.08% | 13.82 | 14.1609 | 13.78 | 1,859,165 |
| Apr 02 2024 | 13.91 | -0.35 | -2.45% | 14.09 | 14.115 | 13.645 | 2,606,259 |
| Apr 01 2024 | 14.26 | 0.14 | 0.99% | 14.17 | 14.475 | 13.90 | 3,966,939 |
| Mar 28 2024 | 14.12 | -0.09 | -0.63% | 14.20 | 14.35 | 13.96 | 2,475,588 |
| Mar 27 2024 | 14.21 | -0.31 | -2.13% | 14.60 | 14.62 | 14.12 | 2,450,484 |
| Mar 26 2024 | 14.52 | -0.05 | -0.34% | 14.60 | 14.95 | 14.51 | 2,345,513 |
| Mar 25 2024 | 14.57 | -0.05 | -0.34% | 14.65 | 14.8088 | 14.52 | 2,547,353 |
